Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 115.82 116.10 115.54 115.70 226,454 -2.76(-2.33%)
Jul 30, 2018 118.33 118.97 118.30 118.46 170,781 +0.46(+0.39%)
Jul 27, 2018 117.94 118.26 117.56 118.00 194,853 +0.99(+0.85%)
Jul 26, 2018 116.89 117.24 116.71 117.01 154,639 +0.98(+0.85%)
Jul 25, 2018 115.47 116.15 113.92 116.03 309,157 -0.32(-0.28%)
Jul 24, 2018 116.52 116.88 116.03 116.35 134,724 +0.75(+0.65%)
Jul 23, 2018 115.35 115.68 115.18 115.60 144,982 -0.06(-0.05%)
Jul 20, 2018 115.93 116.08 115.60 115.67 148,390 +0.03(+0.02%)
Jul 19, 2018 115.59 115.86 115.36 115.64 122,791 -0.28(-0.24%)
Jul 18, 2018 116.38 116.67 115.81 115.92 207,682 +0.56(+0.49%)
Jul 17, 2018 114.78 115.78 114.70 115.36 154,534 +1.70(+1.50%)
Jul 16, 2018 113.83 113.83 113.56 113.66 114,597 +0.00(+0.00%)
Jul 13, 2018 113.31 113.80 113.28 113.66 86,221 +0.29(+0.26%)
Jul 12, 2018 113.26 113.52 113.05 113.37 90,824 +0.98(+0.87%)
Jul 11, 2018 112.93 112.98 112.14 112.38 85,792 -1.06(-0.94%)
Jul 10, 2018 113.37 113.59 113.22 113.44 136,888 -1.26(-1.09%)
Jul 09, 2018 114.29 114.80 114.29 114.70 79,233 +1.00(+0.88%)
Jul 06, 2018 113.59 114.03 113.29 113.70 96,060 +0.43(+0.38%)
Jul 05, 2018 112.66 113.47 112.66 113.27 137,687 +1.47(+1.31%)
Jul 03, 2018 111.80 111.80 111.80 0 -0.47(-0.41%)
Jul 02, 2018 111.91 112.38 111.45 112.27 115,699 -0.77(-0.68%)
Jun 29, 2018 113.55 114.00 113.02 113.04 201,319 -0.25(-0.22%)
Jun 28, 2018 112.45 113.55 112.38 113.29 197,632 +1.74(+1.56%)
Jun 27, 2018 112.89 112.89 111.54 111.55 368,850 -1.84(-1.63%)
Jun 26, 2018 113.44 113.88 112.88 113.39 190,738 +0.56(+0.50%)
Jun 25, 2018 113.95 114.07 112.53 112.83 234,365 -2.13(-1.86%)
Jun 22, 2018 115.75 115.78 114.72 114.96 238,793 -1.46(-1.25%)
Jun 21, 2018 117.24 117.24 116.01 116.42 177,315 -1.50(-1.27%)
Jun 20, 2018 118.65 118.74 117.82 117.92 134,005 -1.56(-1.31%)
Jun 19, 2018 119.18 119.51 118.94 119.48 180,389 -0.33(-0.27%)
Jun 18, 2018 119.02 119.83 118.99 119.81 154,302 +0.62(+0.52%)
Jun 15, 2018 118.86 118.66 119.19 171,418 +0.33(+0.27%)
Jun 14, 2018 118.83 119.17 118.75 118.86 87,502 +0.03(+0.02%)
Jun 13, 2018 119.21 119.29 118.73 118.83 128,053 +0.76(+0.64%)
Jun 12, 2018 118.21 118.46 117.94 118.08 256,422 -2.28(-1.90%)
Jun 11, 2018 119.77 120.72 119.76 120.36 108,565 +0.83(+0.69%)
Jun 08, 2018 119.69 119.71 119.17 119.54 122,040 -0.21(-0.18%)
Jun 07, 2018 120.02 120.57 119.72 119.75 266,096 +0.24(+0.21%)
Jun 06, 2018 119.51 119.50 161,217 +2.38(+2.03%)
Jun 05, 2018 117.27 117.38 117.03 117.12 107,870 -0.72(-0.61%)
Jun 04, 2018 118.69 118.73 117.75 117.84 205,660 +2.61(+2.26%)
Jun 01, 2018 115.22 115.73 114.89 115.24 257,344 +2.93(+2.61%)
May 31, 2018 112.18 112.46 111.53 112.30 421,629 +0.65(+0.58%)
May 30, 2018 111.14 112.04 111.09 111.66 327,788 +0.47(+0.42%)
May 29, 2018 111.83 112.18 110.89 111.19 315,017 -2.86(-2.51%)
May 25, 2018 114.05 114.05 114.05 0 -2.18(-1.87%)
May 24, 2018 116.19 116.56 115.66 116.23 298,379 -2.10(-1.77%)
May 23, 2018 118.12 118.38 117.45 118.33 121,154 -0.80(-0.67%)
May 22, 2018 119.79 119.79 119.05 119.12 137,181 -0.62(-0.52%)
May 21, 2018 119.78 119.85 119.38 119.75 93,216 +0.36(+0.30%)
May 18, 2018 119.79 119.79 119.06 119.39 192,099 -0.55(-0.46%)
May 17, 2018 120.23 120.28 119.75 119.94 83,351 -0.60(-0.50%)
May 16, 2018 120.17 120.81 120.10 120.54 115,147 +0.99(+0.83%)
May 15, 2018 119.74 119.75 119.29 119.54 169,474 -1.69(-1.39%)
May 14, 2018 121.14 121.50 121.11 121.23 112,692 +0.06(+0.05%)
May 11, 2018 121.09 121.25 120.76 121.17 160,190 -0.28(-0.23%)
May 10, 2018 121.41 121.70 121.24 121.45 226,044 +1.84(+1.54%)
May 09, 2018 118.60 119.61 118.44 119.61 415,730 +4.73(+4.12%)
May 08, 2018 114.64 114.95 114.48 114.88 152,436 -0.53(-0.46%)
May 07, 2018 115.31 115.79 115.09 115.41 130,254 +0.17(+0.14%)
May 04, 2018 114.00 115.24 113.68 115.24 125,087 +1.06(+0.93%)
May 03, 2018 114.02 114.55 113.30 114.18 124,737 -0.06(-0.05%)
May 02, 2018 114.96 114.96 114.17 114.24 144,845 -0.69(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.